SHA:688579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	9.94	10.05	9.66	9.76	9.76	-1.91%	4,923,518
May 14, 2026	10.22	10.31	9.92	9.95	9.95	-2.55%	4,541,618
May 13, 2026	10.03	10.25	9.94	10.21	10.21	1.49%	4,692,685
May 12, 2026	10.32	10.35	10.03	10.06	10.06	-2.61%	5,318,530
May 11, 2026	10.51	10.51	10.25	10.33	10.33	-0.10%	5,037,970
May 8, 2026	10.21	10.37	10.10	10.34	10.34	1.67%	4,424,658
May 7, 2026	10.08	10.18	9.99	10.17	10.17	1.09%	5,590,447
May 6, 2026	10.20	10.31	10.05	10.06	10.06	-0.49%	7,396,395
Apr 30, 2026	10.36	10.39	10.02	10.11	10.11	-6.13%	9,860,952
Apr 29, 2026	10.48	10.90	10.48	10.77	10.77	1.51%	3,758,892
Apr 28, 2026	10.85	10.90	10.56	10.61	10.61	-2.84%	4,361,881
Apr 27, 2026	10.77	11.00	10.56	10.92	10.92	1.39%	4,014,404
Apr 24, 2026	10.86	10.96	10.63	10.77	10.77	-1.19%	5,596,441
Apr 23, 2026	11.17	11.17	10.77	10.90	10.90	-2.24%	6,094,179
Apr 22, 2026	11.07	11.19	11.04	11.15	11.15	-0.36%	4,944,550
Apr 21, 2026	11.00	11.24	10.85	11.19	11.19	1.45%	7,259,341
Apr 20, 2026	11.26	11.27	10.94	11.03	11.03	-1.61%	7,771,634
Apr 17, 2026	11.22	11.60	11.20	11.21	11.21	-0.80%	7,917,696
Apr 16, 2026	10.95	11.41	10.85	11.30	11.30	3.39%	8,770,402
Apr 15, 2026	11.15	11.20	10.86	10.93	10.93	-1.97%	8,575,535
Apr 14, 2026	10.49	11.40	10.49	11.15	11.15	7.42%	13,157,296
Apr 13, 2026	10.35	10.48	10.28	10.38	10.38	-0.10%	3,645,448
Apr 10, 2026	10.40	10.54	10.37	10.39	10.39	1.07%	3,676,579
Apr 9, 2026	10.55	10.60	10.23	10.28	10.28	-3.29%	4,437,336
Apr 8, 2026	10.30	10.66	10.28	10.63	10.63	5.46%	4,681,962
Apr 7, 2026	9.95	10.15	9.94	10.08	10.08	0.90%	3,212,231
Apr 3, 2026	10.17	10.26	9.87	9.99	9.99	-1.77%	3,630,663
Apr 2, 2026	10.43	10.45	10.06	10.17	10.17	-2.87%	4,373,987
Apr 1, 2026	10.35	10.55	10.27	10.47	10.47	3.36%	4,786,252
Mar 31, 2026	10.40	10.50	10.11	10.13	10.13	-2.41%	5,403,357
Mar 30, 2026	10.35	10.46	10.15	10.38	10.38	-0.86%	4,906,680
Mar 27, 2026	10.25	10.53	10.23	10.47	10.47	0.48%	4,236,300
Mar 26, 2026	10.77	10.87	10.38	10.42	10.42	-3.34%	5,616,507
Mar 25, 2026	10.70	10.92	10.67	10.78	10.78	1.03%	6,244,873
Mar 24, 2026	10.71	10.80	10.29	10.67	10.67	2.40%	8,616,009
Mar 23, 2026	11.38	11.38	10.30	10.42	10.42	-9.23%	11,243,250
Mar 20, 2026	12.08	12.25	11.46	11.48	11.48	-5.67%	7,913,533
Mar 19, 2026	12.07	12.36	12.07	12.17	12.17	-0.98%	5,437,305
Mar 18, 2026	11.79	12.30	11.74	12.29	12.29	5.31%	7,463,718
Mar 17, 2026	12.08	12.08	11.64	11.67	11.67	-3.47%	6,435,912
Mar 16, 2026	11.95	12.10	11.83	12.09	12.09	0.83%	5,810,053
Mar 13, 2026	12.70	12.70	11.93	11.99	11.99	-5.07%	8,851,258
Mar 12, 2026	12.75	12.83	12.61	12.63	12.63	-1.10%	5,113,185
Mar 11, 2026	12.80	12.97	12.74	12.77	12.77	-0.47%	7,187,051
Mar 10, 2026	12.88	13.00	12.73	12.83	12.83	0.71%	6,959,558
Mar 9, 2026	12.25	12.82	12.15	12.74	12.74	1.76%	10,804,453
Mar 6, 2026	11.81	12.65	11.80	12.52	12.52	4.95%	13,705,571
Mar 5, 2026	11.63	12.20	11.61	11.93	11.93	5.30%	13,132,000
Mar 4, 2026	11.20	11.43	11.10	11.33	11.33	0.18%	7,491,262
Mar 3, 2026	12.06	12.15	11.29	11.31	11.31	-6.14%	10,191,119